Invesco Perpetual UK Smaller Companies Inv Trust (IPU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Perpetual UK Smaller Companies Inv Trust

Date Open High Low Close* Volume
17/05/2013 267.99p 268.17p 263.00p 265.50p 16525
16/05/2013 267.00p 267.50p 263.99p 265.50p 10552
15/05/2013 263.00p 268.00p 263.00p 264.75p 6711
14/05/2013 267.00p 267.50p 261.00p 265.00p 27369
13/05/2013 261.70p 268.00p 261.70p 266.25p 25368
10/05/2013 265.00p 268.00p 263.00p 268.00p 16984
09/05/2013 264.50p 266.50p 262.50p 264.00p 12030
08/05/2013 261.01p 266.00p 261.00p 262.50p 45197
07/05/2013 260.00p 264.58p 260.00p 260.00p 9267
03/05/2013 261.00p 264.76p 255.51p 260.00p 14075
02/05/2013 254.50p 261.00p 254.50p 261.00p 15916
01/05/2013 258.00p 261.00p 258.00p 261.00p 16496
30/04/2013 261.00p 261.00p 254.70p 261.00p 98042
29/04/2013 259.50p 260.00p 256.00p 256.50p 8460
26/04/2013 257.75p 259.50p 254.26p 256.00p 112786
25/04/2013 259.50p 259.50p 254.25p 256.00p 6423
24/04/2013 258.50p 259.50p 252.65p 258.25p 52046
23/04/2013 262.99p 262.99p 257.50p 259.25p 12821
22/04/2013 259.74p 259.99p 258.50p 258.50p 9939
19/04/2013 259.65p 260.00p 256.51p 260.00p 67867
18/04/2013 260.00p 260.00p 257.50p 257.50p 18969
17/04/2013 259.00p 261.60p 258.00p 259.00p 41617
16/04/2013 258.00p 259.50p 258.00p 259.50p 21645
15/04/2013 262.50p 262.50p 258.00p 259.00p 20576
12/04/2013 263.00p 263.00p 260.50p 260.50p 600
11/04/2013 262.00p 262.60p 259.00p 261.00p 8657
10/04/2013 262.00p 262.00p 260.00p 260.00p 34621
09/04/2013 259.00p 262.00p 259.00p 260.50p 34674
08/04/2013 260.00p 261.99p 259.50p 260.25p 32285
05/04/2013 258.40p 263.99p 258.25p 259.50p 10943
04/04/2013 261.20p 265.99p 258.40p 260.50p 27326
03/04/2013 265.99p 265.99p 261.00p 262.50p 11364
02/04/2013 264.00p 265.99p 258.76p 263.00p 17579
28/03/2013 261.00p 264.00p 254.55p 264.00p 50509
27/03/2013 255.26p 261.00p 255.26p 259.00p 17108
26/03/2013 260.00p 260.99p 255.00p 258.00p 19450
25/03/2013 259.00p 260.49p 255.00p 255.00p 30981
22/03/2013 259.03p 259.25p 254.12p 255.00p 33814
21/03/2013 259.00p 259.00p 256.50p 257.12p 16899
20/03/2013 259.50p 259.50p 254.00p 256.75p 37196
19/03/2013 259.50p 259.50p 254.88p 257.00p 11844
18/03/2013 259.49p 259.49p 254.00p 254.00p 20080
15/03/2013 262.00p 265.00p 259.00p 265.00p 39425
14/03/2013 260.00p 262.00p 256.50p 262.00p 31143
13/03/2013 256.00p 260.49p 256.00p 256.50p 13974
12/03/2013 262.00p 262.50p 255.83p 258.00p 54400
11/03/2013 260.00p 262.00p 252.50p 262.00p 27071
08/03/2013 260.00p 260.07p 257.50p 257.50p 46989
07/03/2013 259.49p 259.50p 253.00p 253.00p 8133
06/03/2013 258.50p 259.50p 255.60p 259.50p 27297
05/03/2013 258.00p 259.00p 254.00p 259.00p 42364
04/03/2013 252.50p 257.00p 252.50p 257.00p 47863
01/03/2013 255.00p 257.00p 248.26p 252.00p 51979
28/02/2013 254.50p 255.00p 252.00p 253.38p 26655
27/02/2013 253.00p 254.00p 249.25p 254.00p 12766
26/02/2013 250.00p 254.00p 248.11p 250.75p 26192
25/02/2013 253.99p 253.99p 248.50p 248.50p 11618
22/02/2013 254.00p 254.00p 248.00p 248.00p 16012
21/02/2013 248.50p 254.00p 247.25p 247.25p 2921
20/02/2013 252.00p 254.00p 249.50p 254.00p 6745
19/02/2013 252.00p 252.00p 248.50p 249.50p 4883
18/02/2013 251.35p 251.35p 246.15p 248.50p 15018
15/02/2013 250.89p 250.89p 245.00p 247.50p 16883
14/02/2013 243.83p 249.00p 243.83p 247.50p 33449
13/02/2013 243.40p 249.00p 243.40p 249.00p 8947
12/02/2013 245.00p 246.00p 242.31p 246.00p 44487
11/02/2013 246.00p 247.00p 242.98p 244.50p 26648
08/02/2013 246.00p 247.00p 244.00p 247.00p 15533
07/02/2013 245.00p 247.60p 244.25p 246.00p 18434
06/02/2013 243.60p 246.00p 243.60p 246.00p 4
05/02/2013 243.00p 248.00p 243.00p 245.50p 9873
04/02/2013 248.00p 249.00p 243.00p 246.00p 19766
01/02/2013 248.00p 249.01p 243.01p 246.00p 27445
31/01/2013 244.07p 250.00p 244.00p 246.50p 5428
30/01/2013 245.00p 249.23p 243.00p 244.00p 25347
29/01/2013 248.00p 249.00p 244.00p 248.00p 350583
28/01/2013 244.01p 249.00p 244.01p 246.00p 23058
25/01/2013 247.00p 247.99p 244.01p 245.50p 21318
24/01/2013 247.00p 248.00p 245.00p 245.50p 22147
23/01/2013 247.00p 247.50p 244.51p 245.00p 10831
22/01/2013 247.00p 247.00p 243.01p 244.50p 16127
21/01/2013 247.00p 248.00p 243.01p 245.50p 13108
18/01/2013 247.00p 247.00p 242.01p 244.50p 19615
17/01/2013 241.00p 246.00p 241.00p 243.50p 16361
16/01/2013 241.00p 247.00p 241.00p 244.50p 5292
15/01/2013 241.70p 245.00p 241.70p 245.00p 11240
14/01/2013 242.00p 246.00p 241.00p 243.50p 13371
11/01/2013 245.00p 248.00p 241.16p 245.00p 18528
10/01/2013 244.50p 245.00p 241.16p 245.00p 6604
09/01/2013 241.00p 245.00p 238.16p 243.50p 11537
08/01/2013 236.00p 239.50p 235.00p 239.50p 23174
07/01/2013 234.25p 237.50p 234.00p 235.50p 22170
04/01/2013 238.00p 238.00p 235.00p 238.00p 7108
03/01/2013 238.00p 238.00p 237.50p 238.00p 16561
02/01/2013 236.50p 237.00p 231.16p 234.50p 9920
31/12/2012 229.00p 235.00p 229.00p 231.50p 4248
28/12/2012 234.50p 234.50p 229.00p 231.25p 10543
27/12/2012 233.00p 233.00p 232.06p 232.87p 3959
24/12/2012 232.45p 232.45p 230.25p 230.25p 1
21/12/2012 227.50p 233.49p 227.00p 227.00p 19931
20/12/2012 225.25p 233.00p 225.11p 230.00p 14314
19/12/2012 228.56p 230.00p 224.25p 230.00p 17800
18/12/2012 228.50p 228.50p 224.55p 226.25p 5158
17/12/2012 222.00p 227.99p 222.00p 223.00p 11175
14/12/2012 227.00p 227.00p 225.38p 226.25p 4027
13/12/2012 223.73p 227.00p 223.73p 225.87p 108336
12/12/2012 225.75p 227.79p 223.70p 224.87p 29314
11/12/2012 223.25p 226.50p 223.25p 224.13p 17180
10/12/2012 226.50p 227.00p 226.50p 227.00p 675
07/12/2012 222.75p 226.50p 222.75p 223.62p 42649
06/12/2012 224.00p 226.50p 223.13p 223.13p 30705
05/12/2012 227.00p 227.00p 223.00p 223.62p 14883
04/12/2012 225.50p 225.60p 222.50p 224.00p 35808
03/12/2012 226.50p 227.00p 222.26p 224.50p 11008
30/11/2012 224.75p 226.00p 224.75p 225.00p 19750
29/11/2012 225.50p 226.00p 222.41p 225.50p 18016
28/11/2012 226.50p 227.00p 224.41p 225.50p 111820
27/11/2012 224.00p 226.75p 224.00p 225.00p 29709
26/11/2012 226.00p 226.75p 224.00p 225.00p 21421
23/11/2012 225.00p 226.00p 223.75p 224.00p 33948
22/11/2012 225.00p 225.20p 220.41p 223.00p 2736
21/11/2012 223.50p 224.50p 220.50p 222.50p 8605
20/11/2012 221.00p 224.50p 221.00p 224.00p 8544
19/11/2012 220.00p 226.00p 219.76p 226.00p 18953
16/11/2012 219.50p 223.00p 219.50p 223.00p 14927
15/11/2012 220.00p 222.24p 220.00p 222.00p 14913
14/11/2012 222.75p 222.97p 221.50p 221.50p 6751
13/11/2012 220.50p 224.00p 220.50p 222.38p 20239
12/11/2012 224.30p 225.00p 221.49p 225.00p 11088
09/11/2012 220.25p 223.50p 220.25p 223.50p 14704
08/11/2012 220.50p 225.96p 220.50p 222.25p 9972
07/11/2012 225.75p 225.75p 221.00p 223.00p 7229
06/11/2012 219.00p 223.75p 219.00p 223.00p 15701
05/11/2012 221.75p 222.87p 218.31p 220.50p 3123
02/11/2012 219.50p 223.00p 218.25p 223.00p 8512
01/11/2012 223.00p 223.00p 219.50p 222.13p 9039
31/10/2012 221.00p 221.25p 219.01p 221.25p 17761
30/10/2012 220.00p 222.50p 219.93p 222.50p 32929
29/10/2012 220.89p 220.89p 218.75p 218.75p 2030
26/10/2012 221.37p 221.50p 220.25p 220.25p 21765
25/10/2012 217.00p 221.50p 217.00p 221.00p 32111
24/10/2012 217.00p 221.49p 216.25p 219.00p 14604
23/10/2012 218.00p 220.50p 217.00p 217.00p 10591
22/10/2012 220.49p 220.49p 219.62p 219.62p 9
19/10/2012 219.00p 221.24p 219.00p 220.50p 18577
18/10/2012 218.50p 220.88p 218.50p 220.50p 6006
17/10/2012 218.00p 220.75p 217.25p 220.75p 12948
16/10/2012 217.25p 220.63p 217.25p 219.00p 5686
15/10/2012 215.75p 218.25p 215.00p 215.00p 7893
12/10/2012 216.00p 220.00p 215.20p 220.00p 39182
11/10/2012 218.25p 218.25p 215.63p 217.75p 3965
10/10/2012 216.00p 219.37p 215.86p 218.50p 2172
09/10/2012 218.00p 220.50p 218.00p 218.50p 21795
08/10/2012 218.75p 220.00p 217.00p 220.00p 16518
05/10/2012 218.00p 219.50p 217.55p 219.50p 49132
04/10/2012 217.75p 218.56p 215.75p 217.50p 36582
03/10/2012 217.00p 218.50p 215.10p 216.75p 16897
02/10/2012 216.00p 218.00p 214.00p 216.50p 25049
01/10/2012 211.67p 214.00p 211.67p 214.00p 5053
28/09/2012 215.25p 215.75p 212.50p 213.12p 8389
27/09/2012 210.51p 213.75p 210.26p 213.12p 16088
26/09/2012 213.69p 213.69p 211.26p 213.50p 18668
25/09/2012 213.00p 215.75p 213.00p 215.75p 3911
24/09/2012 212.25p 216.75p 212.25p 214.88p 26824
21/09/2012 216.00p 217.25p 214.00p 214.00p 24178
20/09/2012 212.50p 216.50p 212.50p 214.50p 16275
19/09/2012 212.26p 216.50p 212.26p 215.88p 9358
18/09/2012 210.76p 215.00p 210.51p 215.00p 12531
17/09/2012 211.01p 215.25p 211.01p 213.12p 1070
14/09/2012 214.00p 216.00p 209.25p 216.00p 14520
13/09/2012 212.80p 212.80p 209.51p 211.12p 11329
12/09/2012 212.99p 213.00p 209.50p 213.00p 10694
11/09/2012 208.25p 212.90p 208.25p 211.50p 6392
10/09/2012 208.25p 213.00p 208.25p 213.00p 6397
07/09/2012 209.25p 211.00p 209.25p 210.88p 0
06/09/2012 209.25p 211.00p 209.25p 211.00p 10130
05/09/2012 212.00p 212.00p 207.00p 207.00p 6300
04/09/2012 207.01p 209.50p 207.01p 209.50p 5377
03/09/2012 212.24p 212.24p 209.75p 209.75p 4664
31/08/2012 207.00p 210.00p 207.00p 208.50p 5015
30/08/2012 212.74p 212.74p 210.00p 210.00p 11
29/08/2012 207.00p 209.75p 207.00p 209.75p 1826
28/08/2012 207.00p 212.00p 207.00p 209.75p 5652
24/08/2012 208.00p 211.00p 207.01p 209.00p 55719
23/08/2012 211.95p 211.95p 207.60p 208.00p 2002
22/08/2012 207.00p 212.74p 207.00p 208.75p 12540
21/08/2012 208.20p 211.00p 208.20p 211.00p 25526
20/08/2012 215.00p 215.00p 208.00p 208.00p 14415
17/08/2012 214.89p 214.89p 212.50p 212.50p 2310
16/08/2012 218.00p 218.00p 209.01p 211.00p 3499
15/08/2012 215.00p 217.00p 214.00p 215.50p 32999
14/08/2012 216.00p 216.00p 210.16p 215.75p 30489
13/08/2012 209.00p 215.00p 206.00p 212.50p 32152
10/08/2012 208.50p 208.50p 207.50p 207.50p 7000
09/08/2012 206.00p 207.00p 206.00p 207.00p 5813
08/08/2012 205.00p 206.90p 205.00p 206.00p 25091
07/08/2012 205.75p 206.00p 205.75p 206.00p 1466
06/08/2012 206.65p 206.65p 204.50p 206.50p 13367
03/08/2012 205.00p 207.00p 204.60p 207.00p 32516
02/08/2012 204.00p 204.25p 203.50p 204.25p 226

*Close Price adjusted for both dividends and splits